Builders FirstSource Inc (BLDR) Historical Stock Data
178.52 ↑2.61 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLDR is down -0.23% a day on average. There have been 13 days where Builders FirstSource Inc closed green and 17 days where BLDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 177.76 | 178.52 | ↑$0.76 (0.43%) | 175.71 | 179.37 | 825.88K |
| 2024-11-21 | 176.00 | 175.91 | ↓$0.09 (-0.05%) | 172.79 | 177.59 | 1.51M |
| 2024-11-20 | 178.75 | 174.83 | ↓$3.92 (-2.19%) | 172.60 | 179.16 | 1.48M |
| 2024-11-19 | 177.07 | 178.81 | ↑$1.74 (0.98%) | 174.14 | 178.81 | 1.10M |
| 2024-11-18 | 175.00 | 178.30 | ↑$3.30 (1.89%) | 173.65 | 178.81 | 1M |
| 2024-11-15 | 180.21 | 176.28 | ↓$3.93 (-2.18%) | 175.04 | 180.81 | 1.07M |
| 2024-11-14 | 180.33 | 181.20 | ↑$0.87 (0.48%) | 179.52 | 183.00 | 1.17M |
| 2024-11-13 | 182.00 | 179.88 | ↓$2.12 (-1.16%) | 179.06 | 183.29 | 0.95M |
| 2024-11-12 | 181.58 | 178.65 | ↓$2.93 (-1.61%) | 178.50 | 183.38 | 1.01M |
| 2024-11-11 | 180.22 | 183.59 | ↑$3.37 (1.87%) | 178.10 | 183.71 | 1.52M |
| 2024-11-08 | 180.09 | 178.35 | ↓$1.74 (-0.97%) | 177.78 | 180.57 | 1.35M |
| 2024-11-07 | 177.32 | 179.19 | ↑$1.87 (1.05%) | 175.16 | 179.88 | 1.83M |
| 2024-11-06 | 173.21 | 176.78 | ↑$3.57 (2.06%) | 168.38 | 177.92 | 3.33M |
| 2024-11-05 | 175.95 | 180.99 | ↑$5.04 (2.86%) | 175.95 | 185.16 | 2.14M |
| 2024-11-04 | 172.76 | 172.43 | ↓$0.33 (-0.19%) | 172.22 | 176.94 | 2.05M |
| 2024-11-01 | 173.11 | 172.02 | ↓$1.09 (-0.63%) | 170.61 | 175.16 | 1.26M |
| 2024-10-31 | 171.78 | 171.40 | ↓$0.38 (-0.22%) | 170.94 | 173.89 | 744.41K |
| 2024-10-30 | 171.60 | 172.88 | ↑$1.28 (0.75%) | 170.57 | 175.73 | 1.20M |
| 2024-10-29 | 175.11 | 171.60 | ↓$3.51 (-2.00%) | 167.71 | 175.27 | 2.39M |
| 2024-10-28 | 183.17 | 184.80 | ↑$1.63 (0.89%) | 182.88 | 186.66 | 839.27K |
| 2024-10-25 | 184.47 | 180.80 | ↓$3.67 (-1.99%) | 179.66 | 184.47 | 855.62K |
| 2024-10-24 | 179.31 | 181.66 | ↑$2.35 (1.31%) | 177.67 | 182.35 | 837.08K |
| 2024-10-23 | 179.87 | 179.22 | ↓$0.65 (-0.36%) | 178.04 | 183.72 | 781.58K |
| 2024-10-22 | 184.00 | 180.65 | ↓$3.35 (-1.82%) | 178.44 | 184.01 | 1.51M |
| 2024-10-21 | 194.46 | 184.84 | ↓$9.62 (-4.95%) | 184.24 | 194.79 | 1.27M |
| 2024-10-18 | 196.47 | 194.97 | ↓$1.50 (-0.76%) | 193.13 | 196.47 | 875.17K |
| 2024-10-17 | 197.97 | 195.37 | ↓$2.60 (-1.31%) | 192.05 | 198.75 | 1.13M |
| 2024-10-16 | 197.53 | 198.25 | ↑$0.72 (0.36%) | 197.20 | 201.53 | 1.03M |
| 2024-10-15 | 197.60 | 195.72 | ↓$1.88 (-0.95%) | 195.47 | 200.26 | 0.91M |
| 2024-10-14 | 193.64 | 196.71 | ↑$3.07 (1.59%) | 192.39 | 198.04 | 0.92M |
Create an account or log in to view more rows.
$BLDR the best advice has been no stop losses. Would have cost a fortune!!!
$BLDR LOL
$BLDR Shorts talk the talk but cant walk the walk
$BLDR good times
$BLDR last chance to load imo
$BLDR tomorrow will be an explosion day
I believe it!
$BLDR finally a pullback
$BLDR recovery hasn’t even started yet.. imo
$BLDR bag holders for life club
$BLDR Mindset is key